Australia markets open in 5 hours 49 minutes

Aramark (0HHB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.55+0.00 (+0.01%)
At close: 05:22PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202433.7734.0033.5133.5533.55708
14 May 202433.4833.5833.3533.5533.551,405
13 May 202433.1533.4833.0633.2933.293,893
10 May 202432.3233.4032.3232.9932.99415
10 May 20240.095 Dividend
09 May 202432.2532.2531.6831.8631.7723
08 May 202430.3531.5830.3531.5331.4427
07 May 202431.6231.7130.4030.4030.31304
03 May 202431.2331.2330.8630.8630.7726
02 May 202431.0631.8230.8830.8830.78250
01 May 202431.1131.3131.0431.2031.1124
30 Apr 202432.4432.4431.8431.8831.78892
29 Apr 202432.5232.5232.2532.2532.1520
26 Apr 202432.1032.4832.1032.4032.30765
25 Apr 202432.0332.2932.0332.1632.0641
24 Apr 202431.9232.4531.9232.1632.069
23 Apr 202432.3732.3732.2132.2132.1135
22 Apr 202431.9932.3831.9932.3832.282,047
19 Apr 202431.3531.6631.3531.6631.5743
18 Apr 202431.2731.5631.2731.5131.42102
17 Apr 202431.2031.3031.0831.1331.0434,347
16 Apr 202431.4231.4231.3331.3331.243
15 Apr 202431.9131.9931.5131.6331.5416
12 Apr 202431.5531.9231.5531.9231.8214
11 Apr 202431.8932.0131.8932.0131.916
10 Apr 202431.7331.9831.5531.8931.8057
09 Apr 202432.5832.5831.8631.8631.77444
08 Apr 202432.1632.4431.5132.2832.18743
05 Apr 202431.2032.2131.2032.2132.1127
04 Apr 202432.0832.0832.0832.0831.991,164
03 Apr 2024------
02 Apr 202432.0032.0432.0032.0431.9537
28 Mar 202432.5932.5932.3932.4632.37276
27 Mar 202431.5031.7630.7631.7631.6733
26 Mar 202430.8930.9130.8030.9130.8213
25 Mar 202430.8631.0830.7130.7130.6279
22 Mar 202431.4231.4230.9930.9930.90628
21 Mar 202431.6631.6631.1331.1331.04325
20 Mar 202431.5631.7031.2331.2331.1442
19 Mar 202431.3431.5630.9631.3131.22206
18 Mar 202431.1031.4131.0031.4131.3220
15 Mar 202432.0132.0131.2531.2531.16201
14 Mar 202432.5032.6931.9532.0131.92527
13 Mar 202432.9033.0232.4032.7732.67269
12 Mar 202431.6532.1731.6532.1332.04910
11 Mar 202431.3031.7031.3031.6131.5272
08 Mar 202431.6331.7331.4131.6631.5614
07 Mar 202431.3831.7631.3431.6131.5235
06 Mar 202431.3131.3130.9830.9830.898
05 Mar 202430.9531.2330.9031.2331.1479
04 Mar 202430.7531.1730.6230.8730.78102
01 Mar 202430.5230.9030.5230.8330.7461
29 Feb 202430.6830.8930.2030.2030.11265
28 Feb 202430.0730.6330.0130.6330.54113
27 Feb 202430.5330.6730.3630.3630.27948
26 Feb 202431.2731.2730.7930.7930.701,560
23 Feb 202431.0931.0931.0931.0931.004
22 Feb 2024------
21 Feb 202431.0031.0030.2430.3330.24305
20 Feb 202430.8930.9130.5630.8130.7269
19 Feb 2024------
16 Feb 202430.6531.0330.6531.0330.941,789
15 Feb 202430.9130.9830.7930.9830.8994
14 Feb 202430.4730.7330.4730.7330.64216
13 Feb 202430.6530.6530.2230.4330.34905
13 Feb 20240.095 Dividend
12 Feb 202430.7130.9930.5530.8530.66373
09 Feb 202429.4430.3629.0530.3630.18858
08 Feb 202428.8829.1228.7629.1228.9418
07 Feb 202429.7930.6828.8528.8528.68406
06 Feb 202430.9031.0629.6129.6229.44689
05 Feb 202429.2629.4629.1029.3029.1260
02 Feb 202429.7029.7029.2129.6129.4316
01 Feb 202428.9729.4328.9729.1228.9424
31 Jan 202429.3629.7029.3629.5029.33226
30 Jan 202429.0329.0828.9329.0828.9022
29 Jan 202428.7128.7428.4928.7428.57662
26 Jan 202428.7328.7328.6828.6828.51360
25 Jan 202428.6728.8228.4628.5428.37257
24 Jan 202428.6928.6928.4728.5528.3811
23 Jan 2024------
22 Jan 202428.8028.8928.7528.7828.619
19 Jan 202428.8528.8528.5328.5928.429
18 Jan 202428.9828.9828.5728.5728.40298
17 Jan 202428.8729.2728.7928.7928.621,903
16 Jan 202428.3328.7228.2128.7228.55143
15 Jan 2024------
12 Jan 202429.0829.1828.9828.9828.80740
11 Jan 202428.6828.7428.6828.7428.5766
10 Jan 202428.6428.9228.5928.9228.75648
09 Jan 202428.4928.6528.4928.6528.48102
08 Jan 202428.4228.7728.4228.7728.59261
05 Jan 202427.9128.0327.8628.0327.86548
04 Jan 202428.0228.0227.8827.8827.71102
03 Jan 202427.7827.9827.5327.9827.811,310
02 Jan 202428.0028.1027.8028.0727.90166
29 Dec 202328.1128.1127.9227.9527.7835
28 Dec 202328.0028.0727.8627.9827.8140
27 Dec 2023------
22 Dec 202327.9828.0127.6627.7427.57203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...